Conduit Pharmaceuticals Inc. (CDT)
NASDAQ: CDT · Real-Time Price · USD
0.129
+0.002 (1.50%)
At close: Sep 26, 2024, 4:00 PM
0.128
-0.001 (-0.62%)
After-hours: Sep 26, 2024, 6:37 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.50% | 2,057,775 |
| Sep 25, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.71% | 1,785,592 |
| Sep 24, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.24% | 2,247,871 |
| Sep 23, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -9.14% | 1,681,232 |
| Sep 20, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.96% | 2,690,416 |
| Sep 19, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -1.11% | 1,362,437 |
| Sep 18, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.43% | 1,475,108 |
| Sep 17, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.86% | 1,427,970 |
| Sep 16, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.28% | 1,541,019 |
| Sep 13, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.82% | 2,803,346 |
| Sep 12, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.09% | 1,444,960 |
| Sep 11, 2024 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 9.62% | 3,554,902 |
| Sep 10, 2024 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 3,477,234 |
| Sep 9, 2024 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 1.21% | 1,754,229 |
| Sep 6, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -0.80% | 1,557,041 |
| Sep 5, 2024 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.97% | 1,958,800 |
| Sep 4, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.34% | 2,980,830 |
| Sep 3, 2024 | 0.14 | 0.14 | 0.11 | 0.13 | 0.13 | 4.71% | 24,207,065 |
| Aug 30, 2024 | 0.13 | 0.14 | 0.12 | 0.12 | 0.12 | -5.38% | 17,330,357 |
| Aug 29, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.15% | 3,819,327 |
| Aug 28, 2024 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.54% | 2,903,300 |
| Aug 27, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.37% | 1,795,352 |
| Aug 26, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.64% | 2,018,875 |
| Aug 23, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.18% | 2,473,951 |
| Aug 22, 2024 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 4.76% | 5,548,821 |
| Aug 21, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.30% | 2,926,429 |
| Aug 20, 2024 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 1.90% | 5,687,395 |
| Aug 19, 2024 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -0.69% | 5,568,235 |
| Aug 16, 2024 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 0.63% | 7,624,260 |
| Aug 15, 2024 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.46% | 11,977,574 |
| Aug 14, 2024 | 0.19 | 0.20 | 0.14 | 0.15 | 0.15 | 8.15% | 82,640,076 |
| Aug 13, 2024 | 0.17 | 0.18 | 0.13 | 0.14 | 0.14 | -19.12% | 21,132,594 |
| Aug 12, 2024 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 14,459,044 |
| Aug 9, 2024 | 0.21 | 0.22 | 0.17 | 0.19 | 0.19 | 11.76% | 57,176,588 |
| Aug 8, 2024 | 0.38 | 0.42 | 0.17 | 0.17 | 0.17 | 3.03% | 339,294,815 |
| Aug 7, 2024 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.89% | 1,466,161 |
| Aug 6, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 1,108,935 |
| Aug 5, 2024 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | -10.31% | 2,578,939 |
| Aug 2, 2024 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | -2.05% | 1,783,661 |
| Aug 1, 2024 | 0.23 | 0.24 | 0.20 | 0.21 | 0.21 | -11.45% | 1,490,085 |
| Jul 31, 2024 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 5.95% | 1,756,742 |
| Jul 30, 2024 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.10% | 1,836,291 |
| Jul 29, 2024 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -5.02% | 1,155,823 |
| Jul 26, 2024 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 1.24% | 1,305,322 |
| Jul 25, 2024 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -8.16% | 2,144,076 |